Banco Bilbao Viscaya Argentaria S.A. ADR (NY: BBVA )

11.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 5.873 6.045 5.822 6.017 4,627,821 +0.02(+0.31%)
Feb 25, 2010 5.813 5.999 5.813 5.999 5,556,976 -0.01(-0.23%)
Feb 24, 2010 5.948 6.073 5.887 6.013 13,333,713 -0.07(-1.15%)
Feb 23, 2010 6.189 6.227 6.069 6.083 2,687,545 -0.33(-5.08%)
Feb 22, 2010 6.417 6.436 6.366 6.408 1,545,202 -0.01(-0.14%)
Feb 19, 2010 6.361 6.440 6.310 6.417 1,925,076 -0.04(-0.58%)
Feb 18, 2010 6.357 6.473 6.343 6.454 1,160,779 +0.03(+0.51%)
Feb 17, 2010 6.464 6.496 6.385 6.422 1,770,708 -0.07(-1.00%)
Feb 16, 2010 6.324 6.487 6.273 6.487 4,481,014 +0.15(+2.42%)
Feb 12, 2010 6.208 6.333 6.333 6.333 1,454,148 -0.07(-1.09%)
Feb 11, 2010 6.273 6.417 6.217 6.403 1,692,164 -0.05(-0.79%)
Feb 10, 2010 6.459 6.505 6.357 6.454 3,088,420 +0.06(+0.87%)
Feb 09, 2010 6.329 6.491 6.185 6.399 5,396,202 +0.33(+5.36%)
Feb 08, 2010 6.115 6.231 6.022 6.073 4,650,949 -0.12(-1.88%)
Feb 05, 2010 6.264 6.292 5.999 6.189 5,580,572 -0.12(-1.91%)
Feb 04, 2010 6.515 6.524 6.273 6.310 4,757,987 -0.66(-9.47%)
Feb 03, 2010 7.063 7.086 6.928 6.970 1,771,748 -0.34(-4.64%)
Feb 02, 2010 7.263 7.337 7.221 7.309 1,097,881 +0.17(+2.41%)
Feb 01, 2010 7.147 7.188 7.123 7.137 2,315,511 +0.08(+1.12%)
Jan 29, 2010 7.137 7.207 6.989 7.058 3,930,546 -0.18(-2.50%)
Jan 28, 2010 7.305 7.314 7.193 7.240 6,652,749 -0.17(-2.26%)
Jan 27, 2010 7.337 7.560 7.202 7.407 17,802,458 -0.37(-4.72%)
Jan 26, 2010 7.755 7.927 7.727 7.774 1,013,034 -0.05(-0.59%)
Jan 25, 2010 7.881 7.904 7.769 7.820 2,312,032 +0.05(+0.66%)
Jan 22, 2010 7.793 7.978 7.727 7.769 2,963,904 -0.12(-1.47%)
Jan 21, 2010 8.160 8.169 7.862 7.885 1,461,190 -0.39(-4.77%)
Jan 20, 2010 8.322 8.345 8.169 8.280 1,008,990 -0.34(-3.94%)
Jan 19, 2010 8.448 8.638 8.443 8.620 1,972,509 +0.07(+0.87%)
Jan 15, 2010 8.620 8.545 8.545 8.545 1,143,606 -0.20(-2.23%)
Jan 14, 2010 8.652 8.758 8.629 8.740 692,714 -0.03(-0.37%)
Jan 13, 2010 8.792 8.796 8.671 8.773 737,552 +0.04(+0.43%)
Jan 12, 2010 8.768 8.815 8.671 8.736 865,170 -0.09(-1.00%)
Jan 11, 2010 8.861 8.875 8.680 8.824 1,157,334 +0.01(+0.16%)
Jan 08, 2010 8.722 8.829 8.722 8.810 1,026,262 +0.11(+1.28%)
Jan 07, 2010 8.680 8.722 8.620 8.699 1,000,358 -0.06(-0.69%)
Jan 06, 2010 8.685 8.801 8.661 8.759 785,890 +0.04(+0.48%)
Jan 05, 2010 8.727 8.768 8.643 8.717 1,096,488 +0.07(+0.75%)
Jan 04, 2010 8.573 8.689 8.567 8.652 1,236,706 +0.27(+3.21%)
Dec 31, 2009 8.424 8.383 8.383 8.383 499,493 -0.07(-0.82%)
Dec 30, 2009 8.443 8.457 8.406 8.452 510,299 -0.13(-1.52%)
Dec 29, 2009 8.559 8.592 8.490 8.582 1,168,946 -0.00(-0.05%)
Dec 28, 2009 8.578 8.587 8.517 8.587 930,805 +0.08(+0.93%)
Dec 24, 2009 8.411 8.508 8.362 8.508 252,133 +0.08(+0.94%)
Dec 23, 2009 8.383 8.462 8.355 8.429 628,658 +0.13(+1.62%)
Dec 22, 2009 8.345 8.387 8.253 8.294 1,214,183 +0.03(+0.33%)
Dec 21, 2009 8.258 8.295 8.235 8.267 566,306 +0.11(+1.30%)
Dec 18, 2009 8.193 8.262 8.105 8.161 828,544 +0.05(+0.57%)
Dec 17, 2009 8.207 8.207 8.088 8.115 731,819 -0.25(-3.03%)
Dec 16, 2009 8.373 8.438 8.322 8.368 1,014,842 +0.16(+1.97%)
Dec 15, 2009 8.221 8.276 8.179 8.207 775,177 -0.15(-1.77%)
Dec 14, 2009 8.322 8.414 8.308 8.354 492,266 +0.16(+1.91%)
Dec 11, 2009 8.235 8.262 8.161 8.198 1,449,882 -0.10(-1.17%)
Dec 10, 2009 8.308 8.322 8.235 8.295 1,501,859 -0.02(-0.28%)
Dec 09, 2009 8.396 8.419 8.216 8.318 5,220,204 -0.26(-3.01%)
Dec 08, 2009 8.645 8.673 8.562 8.576 1,949,918 -0.25(-2.87%)
Dec 07, 2009 8.834 8.954 8.825 8.830 1,052,257 -0.06(-0.67%)
Dec 04, 2009 9.000 9.056 8.797 8.890 1,891,741 +0.06(+0.73%)
Dec 03, 2009 8.963 9.019 8.793 8.825 2,283,457 +0.00(+0.00%)
Dec 02, 2009 8.784 8.903 8.784 8.825 2,463,456 -0.08(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.